Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power Solutns Itl Cmn (OP: PSIX )

4.112 +0.188 (+4.78%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.700 8.700 8.700 149 -0.15(-1.69%)
Sep 28, 2017 9.100 9.100 8.510 8.850 4,736 -0.25(-2.75%)
Sep 27, 2017 9.500 9.700 8.010 9.100 7,126 -0.40(-4.21%)
Sep 26, 2017 9.500 9.500 9.350 9.500 7,115 +0.15(+1.60%)
Sep 25, 2017 9.350 9.350 9.350 9.350 940 -0.61(-6.12%)
Sep 22, 2017 9.700 9.970 9.700 9.960 5,114 +0.46(+4.84%)
Sep 21, 2017 9.310 9.500 9.300 9.500 4,830 +0.00(+0.00%)
Sep 18, 2017 9.500 9.500 9.500 0 +0.00(+0.00%)
Sep 15, 2017 9.000 9.700 9.000 9.500 3,715 -0.25(-2.56%)
Sep 14, 2017 9.875 9.875 9.750 9.750 844 -0.25(-2.50%)
Sep 13, 2017 8.810 10.00 8.810 10.00 13,119 +1.20(+13.64%)
Sep 12, 2017 8.350 8.950 8.350 8.800 6,526 +0.55(+6.67%)
Sep 11, 2017 8.360 8.360 8.250 8.250 404 -0.11(-1.32%)
Sep 08, 2017 8.225 8.360 8.150 8.360 1,691 +0.15(+1.83%)
Sep 07, 2017 8.550 8.550 8.210 8.210 1,848 -0.34(-3.98%)
Sep 06, 2017 8.555 8.557 8.550 8.550 1,380 -0.05(-0.58%)
Sep 05, 2017 8.550 8.600 8.550 8.600 6,151 +0.10(+1.18%)
Sep 01, 2017 8.600 8.600 8.500 8.500 2,241 +0.00(+0.00%)
Aug 31, 2017 8.450 8.500 8.450 8.500 5,696 +0.05(+0.59%)
Aug 30, 2017 8.450 8.450 8.450 8.450 1,635 -0.05(-0.59%)
Aug 29, 2017 8.300 8.560 8.300 8.500 5,943 +0.00(+0.00%)
Aug 28, 2017 8.420 8.500 8.370 8.500 22,489 +0.08(+0.95%)
Aug 25, 2017 8.400 8.500 8.400 8.420 2,309 +0.02(+0.24%)
Aug 24, 2017 8.500 8.500 8.300 8.400 5,989 -0.10(-1.18%)
Aug 22, 2017 8.500 8.500 8.500 153 +0.15(+1.80%)
Aug 21, 2017 8.700 8.700 8.350 8.350 841 -0.40(-4.57%)
Aug 18, 2017 8.875 8.875 8.250 8.750 6,491 -0.15(-1.69%)
Aug 17, 2017 9.000 9.000 8.800 8.900 6,003 -0.05(-0.56%)
Aug 16, 2017 8.960 8.975 8.950 8.950 1,393 +0.00(+0.00%)
Aug 15, 2017 9.000 9.000 8.950 8.950 7,871 -0.05(-0.56%)
Aug 14, 2017 9.050 9.050 9.000 9.000 4,800 -0.10(-1.10%)
Aug 11, 2017 9.100 9.150 9.100 9.100 1,139 +0.00(+0.00%)
Aug 10, 2017 9.050 9.150 9.050 9.100 2,391 +0.05(+0.55%)
Aug 09, 2017 9.100 9.200 9.050 9.050 3,768 +0.00(+0.00%)
Aug 08, 2017 9.150 9.200 8.950 9.050 2,850 -0.60(-6.22%)
Aug 07, 2017 9.655 9.655 9.650 9.650 1,448 +0.05(+0.52%)
Aug 04, 2017 10.10 10.10 9.150 9.600 2,245 -0.10(-1.03%)
Aug 03, 2017 10.05 10.05 9.700 9.700 1,612 -0.40(-3.96%)
Aug 02, 2017 9.900 10.10 9.850 10.10 16,216 +0.30(+3.06%)
Aug 01, 2017 9.750 9.800 9.750 9.800 483 -0.20(-2.00%)
Jul 31, 2017 10.18 10.25 9.750 10.00 4,408 -0.09(-0.89%)
Jul 28, 2017 9.880 10.09 9.760 10.09 3,503 +0.21(+2.13%)
Jul 27, 2017 9.950 10.00 9.850 9.880 7,305 -0.03(-0.30%)
Jul 26, 2017 9.880 9.910 9.050 9.910 5,025 +0.03(+0.30%)
Jul 25, 2017 9.740 9.880 9.610 9.880 4,203 +0.13(+1.33%)
Jul 24, 2017 9.880 9.880 9.000 9.750 12,111 -0.13(-1.32%)
Jul 21, 2017 9.250 9.880 9.040 9.880 2,691 +0.13(+1.33%)
Jul 20, 2017 9.650 9.750 9.250 9.750 4,177 -0.10(-1.02%)
Jul 19, 2017 9.450 9.850 9.450 9.850 7,456 +0.40(+4.23%)
Jul 18, 2017 8.900 9.450 8.800 9.450 10,061 +0.65(+7.39%)
Jul 17, 2017 8.000 8.800 7.950 8.800 8,358 +0.88(+11.11%)
Jul 14, 2017 7.660 8.000 7.660 7.920 4,738 +0.26(+3.39%)
Jul 13, 2017 7.800 7.850 7.650 7.660 7,575 -0.04(-0.56%)
Jul 12, 2017 7.910 7.910 7.660 7.703 6,861 -0.30(-3.71%)
Jul 11, 2017 8.010 8.010 7.670 8.000 22,982 -0.01(-0.12%)
Jul 10, 2017 8.200 8.750 8.010 8.010 8,706 -0.14(-1.72%)
Jul 07, 2017 8.020 8.300 7.950 8.150 2,687 +0.14(+1.75%)
Jul 06, 2017 8.200 8.200 8.010 8.010 1,682 -0.19(-2.32%)
Jul 05, 2017 8.350 8.560 7.820 8.200 6,860 -0.40(-4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.